Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 222.00
-11.00 (-4.72%)
Sep 9, 2025, 2:38 PM CST
TPE:8081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 230.00 | 235.50 | 230.00 | 233.00 | 233.00 | 1.75% | 343,898 |
| Sep 5, 2025 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | -0.65% | 231,204 |
| Sep 4, 2025 | 233.00 | 233.00 | 230.00 | 230.50 | 230.50 | 0.22% | 182,404 |
| Sep 3, 2025 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.66% | 210,366 |
| Sep 2, 2025 | 229.00 | 232.00 | 225.00 | 228.50 | 228.50 | -0.22% | 206,833 |
| Sep 1, 2025 | 233.00 | 233.50 | 228.00 | 229.00 | 229.00 | -1.72% | 296,542 |
| Aug 29, 2025 | 234.00 | 235.50 | 233.00 | 233.00 | 233.00 | - | 306,989 |
| Aug 28, 2025 | 235.50 | 236.00 | 233.00 | 233.00 | 233.00 | -0.85% | 179,363 |
| Aug 27, 2025 | 233.50 | 235.50 | 232.50 | 235.00 | 235.00 | 1.51% | 351,886 |
| Aug 26, 2025 | 231.00 | 234.50 | 230.50 | 231.50 | 231.50 | - | 367,354 |
| Aug 25, 2025 | 235.50 | 236.00 | 231.00 | 231.50 | 231.50 | -0.86% | 312,691 |
| Aug 22, 2025 | 235.00 | 236.50 | 233.00 | 233.50 | 233.50 | - | 337,765 |
| Aug 21, 2025 | 231.00 | 235.00 | 231.00 | 233.50 | 233.50 | 0.86% | 270,568 |
| Aug 20, 2025 | 233.00 | 235.00 | 230.50 | 231.50 | 231.50 | -1.07% | 510,936 |
| Aug 19, 2025 | 238.00 | 238.00 | 232.50 | 234.00 | 234.00 | -1.06% | 508,436 |
| Aug 18, 2025 | 238.50 | 239.00 | 236.00 | 236.50 | 236.50 | -0.42% | 494,129 |
| Aug 15, 2025 | 238.50 | 238.50 | 236.00 | 237.50 | 237.50 | - | 434,821 |
| Aug 14, 2025 | 229.50 | 239.00 | 229.50 | 237.50 | 237.50 | 3.94% | 1,403,860 |
| Aug 13, 2025 | 229.50 | 230.50 | 226.50 | 228.50 | 228.50 | 0.22% | 681,453 |
| Aug 12, 2025 | 227.50 | 231.50 | 227.50 | 228.00 | 228.00 | 1.79% | 1,240,009 |
| Aug 11, 2025 | 227.50 | 227.50 | 220.50 | 224.00 | 224.00 | -1.10% | 563,136 |
| Aug 8, 2025 | 223.00 | 228.00 | 222.00 | 226.50 | 226.50 | 2.95% | 970,226 |
| Aug 7, 2025 | 220.00 | 220.50 | 218.00 | 220.00 | 220.00 | -0.23% | 308,465 |
| Aug 6, 2025 | 221.00 | 221.50 | 219.00 | 220.50 | 220.50 | -0.45% | 254,531 |
| Aug 5, 2025 | 221.00 | 222.50 | 220.00 | 221.50 | 221.50 | 0.91% | 461,970 |
| Aug 4, 2025 | 218.00 | 221.00 | 217.50 | 219.50 | 219.50 | -0.45% | 176,828 |
| Aug 1, 2025 | 214.50 | 221.00 | 212.50 | 220.50 | 220.50 | 1.61% | 521,488 |
| Jul 31, 2025 | 215.00 | 217.00 | 212.00 | 217.00 | 217.00 | 0.93% | 379,883 |
| Jul 30, 2025 | 216.50 | 216.50 | 214.50 | 215.00 | 215.00 | -0.23% | 102,004 |
| Jul 29, 2025 | 217.50 | 218.00 | 215.00 | 215.50 | 215.50 | -0.92% | 214,490 |
| Jul 28, 2025 | 218.00 | 218.50 | 216.50 | 217.50 | 217.50 | - | 103,011 |
| Jul 25, 2025 | 219.00 | 219.00 | 217.50 | 217.50 | 217.50 | -0.91% | 108,275 |
| Jul 24, 2025 | 219.00 | 220.50 | 217.50 | 219.50 | 219.50 | 0.46% | 216,291 |
| Jul 23, 2025 | 215.50 | 218.50 | 215.50 | 218.50 | 218.50 | 1.86% | 131,439 |
| Jul 22, 2025 | 220.00 | 220.00 | 214.50 | 214.50 | 214.50 | -1.83% | 435,855 |
| Jul 21, 2025 | 221.00 | 222.00 | 218.50 | 218.50 | 218.50 | -1.13% | 202,168 |
| Jul 18, 2025 | 223.50 | 223.50 | 220.50 | 221.00 | 221.00 | - | 286,437 |
| Jul 17, 2025 | 215.50 | 222.00 | 215.50 | 221.00 | 221.00 | 2.55% | 733,030 |
| Jul 16, 2025 | 214.00 | 216.00 | 214.00 | 215.50 | 215.50 | 0.94% | 254,673 |
| Jul 15, 2025 | 213.00 | 213.50 | 212.00 | 213.50 | 213.50 | -0.23% | 378,748 |
| Jul 14, 2025 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | -1.15% | 471,626 |
| Jul 11, 2025 | 217.50 | 219.00 | 216.50 | 216.50 | 216.50 | -1.14% | 346,165 |
| Jul 10, 2025 | 219.00 | 220.50 | 216.50 | 219.00 | 219.00 | -0.90% | 851,897 |
| Jul 9, 2025 | 216.50 | 221.00 | 216.50 | 221.00 | 221.00 | 1.14% | 561,748 |
| Jul 8, 2025 | 214.50 | 218.50 | 213.00 | 218.50 | 218.50 | 1.16% | 656,930 |
| Jul 7, 2025 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.69% | 161,179 |
| Jul 4, 2025 | 219.00 | 222.00 | 217.00 | 217.50 | 217.50 | -0.23% | 488,544 |
| Jul 3, 2025 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | - | 711,602 |
| Jul 2, 2025 | 216.00 | 219.50 | 214.50 | 218.00 | 218.00 | 0.93% | 424,360 |
| Jul 1, 2025 | 215.50 | 218.50 | 215.00 | 216.00 | 216.00 | 0.23% | 581,708 |